Indicators

S&P Smallcap Ishares Core ETF (NY: IJR )

105.65 +0.79 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	99.61	101.85	99.61	101.81	3,056,727	+2.50(+2.52%)
Jan 30, 2023	99.49	100.56	99.26	99.31	2,768,328	-1.11(-1.11%)
Jan 27, 2023	99.80	100.81	99.61	100.42	2,980,027	+0.40(+0.40%)
Jan 26, 2023	100.05	100.59	98.80	100.01	5,973,512	+0.71(+0.71%)
Jan 25, 2023	98.32	99.43	97.72	99.31	3,370,569	+0.25(+0.25%)
Jan 24, 2023	98.97	99.55	98.57	99.06	2,458,775	-0.34(-0.35%)
Jan 23, 2023	98.54	99.79	98.18	99.40	2,936,196	+1.08(+1.10%)
Jan 20, 2023	97.33	98.36	96.45	98.32	2,899,415	+1.45(+1.50%)
Jan 19, 2023	97.02	97.38	96.16	96.87	3,695,125	-0.83(-0.85%)
Jan 18, 2023	99.62	100.29	97.63	97.70	3,144,739	-1.56(-1.57%)
Jan 17, 2023	99.60	99.95	99.06	99.27	3,970,686	-0.35(-0.35%)
Jan 13, 2023	98.30	99.79	98.16	99.62	3,202,955	+0.61(+0.62%)
Jan 12, 2023	98.33	99.15	97.35	99.01	4,029,476	+1.38(+1.41%)
Jan 11, 2023	96.76	97.65	96.75	97.64	4,862,896	+1.09(+1.13%)
Jan 10, 2023	95.23	96.60	94.93	96.54	2,467,720	+1.23(+1.29%)
Jan 09, 2023	95.96	96.47	95.18	95.32	3,334,210	-0.01(-0.01%)
Jan 06, 2023	93.96	95.53	93.55	95.33	3,459,475	+2.19(+2.35%)
Jan 05, 2023	93.32	93.75	92.36	93.14	3,004,278	-0.82(-0.87%)
Jan 04, 2023	93.45	94.67	93.43	93.95	4,752,333	+1.12(+1.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.